罗平锌电

002114
🏛️ 中国 →
7.27
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.25 8.26 8.18 8.18 6.6M
2021-12-30 8.19 8.28 8.16 8.23 7.3M
2021-12-29 8.31 8.34 8.19 8.19 7.5M
2021-12-28 8.03 8.44 8.01 8.31 16.5M
2021-12-27 8.10 8.16 8.00 8.01 8.5M
2021-12-24 8.38 8.39 8.10 8.17 14.1M
2021-12-23 8.38 8.55 8.28 8.42 18.0M
2021-12-22 8.32 8.38 8.15 8.26 11.4M
2021-12-21 8.16 8.28 8.10 8.25 10.8M
2021-12-20 8.31 8.50 8.16 8.17 16.8M
2021-12-17 8.28 8.78 8.25 8.34 27.9M
2021-12-16 7.99 8.16 7.98 8.10 8.7M
2021-12-15 8.02 8.08 7.97 7.99 7.2M
2021-12-14 8.15 8.18 8.01 8.04 10.3M
2021-12-13 8.19 8.24 8.06 8.20 10.2M
2021-12-10 8.08 8.27 8.01 8.20 13.5M
2021-12-09 8.12 8.18 7.98 8.10 10.3M
2021-12-08 7.91 8.12 7.90 8.09 11.3M
2021-12-07 8.06 8.09 7.73 7.87 11.1M
2021-12-06 7.99 8.20 7.97 8.00 12.1M
2021-12-03 8.06 8.09 7.90 8.03 8.5M
2021-12-02 8.14 8.14 7.98 8.06 9.2M
2021-12-01 7.94 8.18 7.87 8.17 12.7M
2021-11-30 7.92 8.11 7.91 8.01 11.7M
2021-11-29 7.81 7.94 7.79 7.89 10.3M
2021-11-26 7.90 8.14 7.87 8.03 12.4M
2021-11-25 8.09 8.12 7.95 7.96 11.9M
2021-11-24 7.99 8.13 7.93 8.12 15.7M
2021-11-23 8.18 8.50 7.98 8.10 25.4M
2021-11-22 7.80 7.88 7.74 7.87 10.5M
2021-11-19 7.72 7.85 7.64 7.82 11.4M
2021-11-18 7.72 7.89 7.69 7.72 12.7M
2021-11-17 7.50 7.78 7.49 7.78 11.1M
2021-11-16 7.70 7.70 7.51 7.52 10.4M
2021-11-15 7.70 7.75 7.62 7.71 11.3M
2021-11-12 7.69 7.82 7.65 7.69 13.0M
2021-11-11 7.63 7.76 7.57 7.68 15.3M
2021-11-10 7.58 7.69 7.31 7.64 15.3M
2021-11-09 7.49 7.55 7.40 7.54 11.2M
2021-11-08 7.37 7.50 7.34 7.46 10.8M
2021-11-05 7.56 7.59 7.34 7.35 17.0M
2021-11-04 7.85 7.85 7.63 7.66 16.0M
2021-11-03 7.92 7.92 7.59 7.82 14.5M
2021-11-02 8.24 8.31 7.71 7.87 19.1M
2021-11-01 8.11 8.34 8.03 8.19 17.6M
2021-10-29 8.07 8.18 7.90 8.09 17.8M
2021-10-28 8.35 8.37 7.91 8.01 16.3M
2021-10-27 8.86 8.87 8.33 8.41 15.3M
2021-10-26 9.17 9.29 8.73 8.83 16.9M
2021-10-25 9.12 9.22 8.93 9.10 15.5M
2021-10-22 9.45 9.72 9.22 9.24 21.3M
2021-10-21 9.60 9.84 9.30 9.59 25.4M
2021-10-20 8.91 9.55 8.91 9.39 28.7M
2021-10-19 9.26 9.63 9.20 9.48 45.2M
2021-10-18 8.98 9.32 8.94 9.32 32.2M
2021-10-15 8.35 8.63 8.31 8.47 23.9M
2021-10-14 8.24 8.72 8.04 8.72 25.1M
2021-10-13 7.89 7.93 7.63 7.93 9.7M
2021-10-12 8.15 8.35 7.74 7.83 12.3M
2021-10-11 8.23 8.30 7.99 8.13 9.5M
2021-10-08 8.20 8.35 8.08 8.21 10.4M
2021-09-30 7.90 8.20 7.89 8.13 12.9M
2021-09-29 8.11 8.28 7.80 7.82 14.4M
2021-09-28 8.18 8.29 8.03 8.17 13.0M
2021-09-27 8.78 8.79 8.00 8.15 22.7M
2021-09-24 9.18 9.37 8.74 8.78 26.1M
2021-09-23 9.77 9.94 9.07 9.16 32.0M
2021-09-22 9.47 9.87 9.37 9.60 23.6M
2021-09-17 10.30 10.45 9.46 9.76 35.9M
2021-09-16 10.98 11.18 10.11 10.18 61.4M
2021-09-15 9.80 10.73 9.76 10.73 38.8M
2021-09-14 10.04 10.11 9.65 9.75 29.0M
2021-09-13 9.65 10.39 9.65 10.13 37.3M
2021-09-10 9.90 10.11 9.55 9.56 32.3M
2021-09-09 9.76 10.04 9.67 9.90 26.7M
2021-09-08 9.74 9.82 9.56 9.75 21.6M
2021-09-07 9.80 9.81 9.36 9.72 19.4M
2021-09-06 9.80 9.89 9.20 9.62 28.0M
2021-09-03 9.91 10.15 9.54 9.62 26.0M
2021-09-02 9.52 10.07 9.42 9.88 35.3M
2021-09-01 10.29 10.48 9.47 9.67 44.3M
2021-08-31 9.60 10.37 9.47 10.25 40.1M
2021-08-30 9.84 10.22 9.68 9.84 45.9M
2021-08-27 9.45 9.89 9.17 9.70 51.7M
2021-08-26 9.00 9.91 8.89 9.45 72.5M
2021-08-25 8.63 9.19 8.41 9.01 57.7M
2021-08-24 8.60 8.71 8.32 8.47 60.8M
2021-08-23 7.66 8.45 7.65 8.45 19.1M
2021-08-20 7.61 7.75 7.47 7.68 18.6M
2021-08-19 7.94 7.94 7.48 7.69 32.0M
2021-08-18 7.98 8.32 7.91 8.02 30.7M
2021-08-17 8.12 8.50 8.09 8.16 36.2M
2021-08-16 8.60 8.64 8.07 8.10 42.1M
2021-08-13 8.21 8.80 8.10 8.53 50.9M
2021-08-12 7.76 8.34 7.72 8.11 35.8M
2021-08-11 7.77 7.83 7.63 7.75 16.4M
2021-08-10 7.72 7.94 7.63 7.73 20.1M
2021-08-09 7.91 7.95 7.67 7.80 28.1M
2021-08-06 7.53 8.18 7.52 8.09 34.4M
2021-08-05 7.77 7.82 7.41 7.47 17.1M
2021-08-04 7.44 7.92 7.44 7.88 21.9M
2021-08-03 7.70 8.12 7.39 7.45 20.6M
2021-08-02 7.86 7.98 7.55 7.76 17.0M
2021-07-30 7.67 7.95 7.62 7.89 16.9M
2021-07-29 7.62 7.87 7.60 7.70 17.9M
2021-07-28 7.39 7.78 7.15 7.47 22.7M
2021-07-27 8.00 8.15 7.63 7.68 24.9M
2021-07-26 7.80 8.34 7.76 7.93 27.9M
2021-07-23 7.65 8.13 7.57 7.70 22.1M
2021-07-22 7.58 7.68 7.47 7.62 13.8M
2021-07-21 7.53 7.70 7.41 7.52 15.5M
2021-07-20 7.26 7.47 7.18 7.45 12.8M
2021-07-19 7.32 7.47 7.20 7.36 16.9M
2021-07-16 7.15 7.48 7.15 7.35 17.9M
2021-07-15 7.04 7.17 6.95 7.15 12.0M
2021-07-14 7.21 7.24 7.06 7.07 13.9M
2021-07-13 7.02 7.26 6.99 7.15 14.8M
2021-07-12 7.00 7.15 6.94 7.05 22.0M
2021-07-09 6.54 6.95 6.54 6.93 24.0M
2021-07-08 6.64 6.69 6.53 6.58 8.0M
2021-07-07 6.51 6.64 6.48 6.60 8.3M
2021-07-06 6.59 6.61 6.50 6.57 7.8M
2021-07-05 6.36 6.56 6.34 6.49 10.0M
2021-07-02 6.32 6.41 6.24 6.33 6.3M
2021-07-01 6.38 6.42 6.30 6.31 7.6M
2021-06-30 6.40 6.44 6.34 6.38 7.6M
2021-06-29 6.58 6.59 6.32 6.36 12.7M
2021-06-28 6.70 6.76 6.59 6.60 10.6M
2021-06-25 6.65 6.76 6.48 6.70 15.1M
2021-06-24 6.73 6.76 6.63 6.63 12.2M
2021-06-23 6.74 6.78 6.65 6.75 11.4M
2021-06-22 6.65 6.78 6.61 6.73 13.9M
2021-06-21 6.61 6.76 6.59 6.62 13.9M
2021-06-18 6.65 6.73 6.47 6.68 15.2M
2021-06-17 6.76 6.81 6.62 6.78 12.3M
2021-06-16 6.90 6.94 6.73 6.75 17.0M
2021-06-15 7.19 7.19 6.83 6.96 24.0M
2021-06-11 7.40 7.56 7.11 7.11 36.9M
2021-06-10 7.20 7.89 7.17 7.37 53.5M
2021-06-09 6.98 7.27 6.93 7.17 20.9M
2021-06-08 7.18 7.24 6.91 7.00 18.7M
2021-06-07 7.36 7.44 7.13 7.14 16.4M
2021-06-04 7.33 7.45 7.22 7.31 14.3M
2021-06-03 7.45 7.71 7.43 7.48 21.1M
2021-06-02 7.49 7.63 7.37 7.50 21.3M
2021-06-01 7.39 7.54 7.35 7.48 23.4M
2021-05-31 7.20 7.52 7.19 7.47 34.5M
2021-05-28 7.30 7.53 7.11 7.19 23.7M
2021-05-27 7.23 7.29 7.13 7.18 15.2M
2021-05-26 7.12 7.45 7.03 7.25 27.3M
2021-05-25 7.21 7.37 7.12 7.16 20.6M
2021-05-24 7.39 7.64 7.19 7.26 35.8M
2021-05-21 6.74 7.36 6.69 7.36 36.4M
2021-05-20 6.83 6.94 6.62 6.69 26.3M
2021-05-19 6.92 7.19 6.88 7.02 38.3M
2021-05-18 6.74 7.21 6.60 6.97 41.2M
2021-05-17 6.69 6.69 6.50 6.55 11.7M
2021-05-14 6.85 6.87 6.66 6.69 9.9M
2021-05-13 6.76 6.93 6.71 6.76 10.7M
2021-05-12 6.80 6.97 6.74 6.90 13.3M
2021-05-11 6.93 6.93 6.65 6.84 17.2M
2021-05-10 7.00 7.17 6.88 7.13 29.1M
2021-05-07 6.85 7.08 6.70 6.82 21.1M
2021-05-06 6.42 6.85 6.42 6.75 16.0M
2021-04-30 6.47 6.60 6.42 6.56 9.4M
2021-04-29 6.33 6.88 6.26 6.56 13.8M
2021-04-28 6.41 6.41 6.20 6.28 4.4M
2021-04-27 6.38 6.54 6.32 6.45 6.0M
2021-04-26 6.29 6.53 6.23 6.35 6.3M
2021-04-23 6.42 6.42 6.24 6.31 3.5M
2021-04-22 6.38 6.49 6.31 6.41 3.2M
2021-04-21 6.38 6.43 6.33 6.36 3.2M
2021-04-20 6.48 6.55 6.43 6.43 3.9M
2021-04-19 6.43 6.56 6.39 6.53 4.6M
2021-04-16 6.42 6.54 6.37 6.43 5.1M
2021-04-15 6.31 6.48 6.28 6.40 5.8M
2021-04-14 6.23 6.31 6.15 6.28 3.6M
2021-04-13 6.18 6.29 6.12 6.24 3.7M
2021-04-12 6.30 6.35 6.16 6.22 3.7M
2021-04-09 6.37 6.41 6.27 6.31 4.5M
2021-04-08 6.27 6.43 6.23 6.37 7.7M
2021-04-07 6.21 6.32 6.14 6.30 4.4M
2021-04-06 6.19 6.26 6.17 6.21 2.8M
2021-04-02 6.17 6.20 6.12 6.16 2.6M
2021-04-01 6.10 6.20 6.01 6.17 4.7M
2021-03-31 6.12 6.14 6.08 6.10 3.1M
2021-03-30 6.27 6.27 6.10 6.14 3.9M
2021-03-29 6.26 6.35 6.24 6.27 4.0M
2021-03-26 6.19 6.31 6.19 6.28 3.3M
2021-03-25 6.30 6.30 6.17 6.22 3.8M
2021-03-24 6.30 6.37 6.15 6.31 7.2M
2021-03-23 6.70 6.78 6.27 6.39 9.0M
2021-03-22 6.44 6.60 6.42 6.53 7.0M
2021-03-19 6.40 6.56 6.34 6.43 7.4M
2021-03-18 6.68 6.73 6.45 6.45 8.6M
2021-03-17 6.71 6.75 6.59 6.65 7.3M
2021-03-16 6.80 6.92 6.73 6.75 8.2M
2021-03-15 6.78 6.91 6.67 6.87 9.2M
2021-03-12 6.89 6.91 6.63 6.78 13.6M
2021-03-11 7.07 7.18 6.70 7.00 24.1M
2021-03-10 6.62 7.21 6.44 7.06 23.6M
2021-03-09 6.62 6.70 6.25 6.60 7.8M
2021-03-08 6.70 6.87 6.60 6.69 6.6M
2021-03-05 6.66 6.75 6.53 6.70 6.8M
2021-03-04 6.76 6.87 6.67 6.74 8.1M
2021-03-03 6.62 6.88 6.62 6.82 9.4M
2021-03-02 6.79 6.79 6.55 6.62 6.3M
2021-03-01 6.70 6.89 6.66 6.79 6.7M
2021-02-26 6.64 6.84 6.56 6.67 6.2M
2021-02-25 7.10 7.15 6.75 6.77 9.9M
2021-02-24 6.84 7.14 6.77 7.00 13.2M
2021-02-23 7.16 7.16 6.75 6.86 20.8M
2021-02-22 6.66 7.21 6.66 7.21 15.4M
2021-02-19 6.24 6.59 6.23 6.55 9.7M
2021-02-18 6.23 6.37 6.19 6.32 6.4M
2021-02-10 5.97 6.09 5.93 6.03 4.0M
2021-02-09 5.87 6.06 5.87 5.98 3.4M
2021-02-08 5.97 6.13 5.81 5.94 3.5M
2021-02-05 6.08 6.18 5.90 5.97 2.8M
2021-02-04 6.18 6.18 5.95 6.08 3.2M
2021-02-03 6.27 6.37 6.08 6.20 3.1M
2021-02-02 6.33 6.34 6.10 6.24 5.9M
2021-02-01 6.34 6.50 6.25 6.36 4.1M
2021-01-29 6.34 6.46 6.25 6.34 3.2M
2021-01-28 6.22 6.54 6.14 6.32 3.2M
2021-01-27 6.36 6.42 6.19 6.27 3.0M
2021-01-26 6.48 6.48 6.35 6.35 3.0M
2021-01-25 6.60 6.66 6.35 6.53 5.3M
2021-01-22 6.70 6.74 6.48 6.65 5.0M
2021-01-21 6.62 6.90 6.56 6.75 7.4M
2021-01-20 6.57 6.67 6.52 6.66 3.9M
2021-01-19 6.66 6.67 6.45 6.56 5.1M
2021-01-18 6.59 6.73 6.52 6.64 5.0M
2021-01-15 6.70 6.78 6.59 6.66 5.0M
2021-01-14 6.55 6.86 6.45 6.82 9.3M
2021-01-13 6.97 7.13 6.73 6.74 8.5M
2021-01-12 6.98 7.02 6.87 6.96 6.5M
2021-01-11 7.39 7.41 6.98 7.00 10.3M
2021-01-08 7.89 7.93 7.29 7.41 15.4M
2021-01-07 7.80 8.13 7.65 7.84 15.4M
2021-01-06 8.04 8.26 7.64 7.73 13.2M
2021-01-05 7.98 8.06 7.80 7.99 11.4M
2021-01-04 8.04 8.15 7.90 8.00 16.3M